$81.19 +1.78 (%) Phillips 66 - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
9/27/201679.0279.8278.9279.412,274,587
9/26/201679.7880.2779.3979.472,351,038
9/23/201679.6979.9579.0679.582,065,066
9/22/201680.5081.0880.0180.031,728,471
9/21/201679.8280.1979.3780.072,133,865
9/20/201680.3580.4779.5879.582,218,367
9/19/201679.7680.8879.1880.353,205,516
9/16/201678.3279.2978.2379.097,599,569
9/15/201677.4379.5377.1079.102,885,369
9/14/201677.1478.2376.7676.973,115,078
9/13/201678.0078.0577.1277.254,007,808
9/12/201677.4979.2177.1778.842,224,665
9/9/201679.3979.4177.8677.862,834,238
9/8/201679.8080.4679.4780.082,001,807
9/7/201679.2479.9979.1579.593,312,504
9/6/201679.2879.3478.7679.112,729,878
9/2/201678.9779.0378.4878.871,561,062
9/1/201678.9378.9377.6678.292,165,433
8/31/201679.1579.3778.1178.452,648,761
8/30/201679.4679.7978.9179.331,980,763
8/29/201678.8679.3078.6578.881,782,335
8/26/201679.1079.7078.1778.622,061,254
8/25/201677.8979.4577.8379.073,665,977
8/24/201677.8078.2377.2077.681,655,653
8/23/201677.1778.1976.9677.821,724,100
8/22/201677.5277.6676.8076.972,251,984
8/19/201677.6378.6977.5178.052,400,507
8/18/201677.9878.1877.1877.953,632,135
8/17/201678.0678.2177.2677.712,642,887
8/16/201678.1278.2577.7177.981,624,772
8/15/201679.1579.2578.2278.592,808,007
8/12/201678.3978.9078.0078.812,454,488
8/11/201677.4278.4777.0078.161,962,223
8/10/201676.8977.8676.5076.952,228,220
8/9/201678.7678.7976.5876.723,052,659
8/8/201678.8979.5278.4878.582,327,864
8/5/201677.7178.6177.5078.281,619,100
8/4/201678.3778.8377.3177.542,692,882
8/3/201676.6078.7476.3078.664,582,417
8/2/201674.5376.3374.5176.154,528,320
8/1/201675.3075.6374.0274.263,399,555
7/29/201675.3876.1673.8276.065,548,760
7/28/201675.6976.3875.0976.254,051,947
7/27/201676.4376.8775.2775.403,108,500
7/26/201674.4776.3074.3776.232,901,651
7/25/201675.0375.1273.9774.473,318,175
7/22/201675.1275.4074.6175.391,688,333
7/21/201675.5576.1774.9575.122,659,814
7/20/201675.7476.0275.0075.342,144,549
7/19/201675.7375.9475.3275.742,017,963
7/18/201675.7776.0775.0075.652,418,444
7/15/201676.9176.9175.5075.662,977,617
7/14/201676.3676.8176.0676.612,901,024
7/13/201676.0876.5174.8276.253,586,505
7/12/201675.9977.1975.7276.403,309,169
7/11/201674.8575.5874.7675.212,704,869
7/8/201674.5475.4774.0674.854,058,233
7/7/201676.5977.1073.6774.276,056,071
7/6/201677.2677.3374.8476.375,344,944
7/5/201678.9779.3277.4077.933,063,859
7/1/201679.0779.9178.9679.782,660,976
6/30/201679.4079.4977.7179.343,505,627
6/29/201679.2180.0179.0879.702,348,748
6/28/201678.0078.7977.0778.752,479,020
6/27/201678.1978.5276.4076.903,506,150
6/24/201678.2979.7478.2978.626,031,822
6/23/201680.0280.8779.6080.872,097,293
6/22/201679.3780.3079.1579.541,842,146
6/21/201679.3079.5878.2379.352,331,131
6/20/201679.5380.2478.9679.062,748,324
6/17/201679.3479.4678.2878.504,086,541
6/16/201678.4779.5778.1079.431,867,433
6/15/201678.6379.9778.1179.142,321,731
6/14/201678.6379.3477.6378.902,638,688
6/13/201679.7379.9478.6778.803,347,663
6/10/201680.2580.6679.6380.072,341,407
6/9/201681.6581.8980.8881.133,298,236
6/8/201681.5882.4281.0182.373,595,808
6/7/201680.8781.5880.5481.322,708,366
6/6/201680.6180.7780.0980.762,184,989
6/3/201680.6180.8979.3980.132,985,053
6/2/201680.5781.4380.5280.832,303,665
6/1/201679.9080.9679.3980.853,022,463
5/31/201680.9081.0879.8680.365,908,462
5/27/201680.0580.8079.7580.632,319,509
5/26/201680.4280.6079.1280.043,572,054
5/25/201680.0980.4779.4780.132,917,433
5/24/201678.6080.0078.4979.703,454,470
5/23/201677.5178.6377.4077.822,498,894
5/20/201678.1578.4677.4977.902,352,347
5/19/201677.5577.9676.6877.652,240,859
5/18/201678.2979.4877.7278.132,508,410
5/17/201678.5679.3078.0478.312,235,778
5/16/201678.2278.8077.2078.683,107,039
5/13/201678.2579.1477.9178.343,029,415
5/12/201680.0080.1077.8478.252,603,518
5/11/201679.1680.3678.6279.392,652,238
5/10/201678.7679.6978.6679.252,236,539
5/9/201678.5078.5376.8878.323,064,621
5/6/201678.7180.1878.2778.523,802,843
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center